| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 33.866 | 33.958 | 33.866 | 33.8847 | 33.8847 | +0.055 (+0.16%) | 3,009 |
| 10 Oct 2017 | USD | 33.77 | 33.83 | 33.77 | 33.83 | 33.83 | +0.14 (+0.42%) | 2,631 |
| 9 Oct 2017 | USD | 33.71 | 33.809 | 33.69 | 33.69 | 33.69 | +0.04 (+0.12%) | 9,147 |
| 6 Oct 2017 | USD | 33.6752 | 33.6752 | 33.51 | 33.65 | 33.65 | +0.026 (+0.08%) | 2,602 |
| 5 Oct 2017 | USD | 33.5424 | 33.6414 | 33.5119 | 33.624 | 33.624 | +0.234 (+0.70%) | 1,898 |
| 4 Oct 2017 | USD | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | +0.06 (+0.18%) | 4,571 |
| 3 Oct 2017 | USD | 33.226 | 33.33 | 33.13 | 33.33 | 33.33 | +0.179 (+0.54%) | 14,463 |
| 2 Oct 2017 | USD | 33.18 | 33.18 | 32.99 | 33.151 | 33.151 | +0.191 (+0.58%) | 15,967 |
| 29 Sep 2017 | USD | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | +0.16 (+0.49%) | 2,884 |
| 28 Sep 2017 | USD | 32.6846 | 32.8 | 32.54 | 32.8 | 32.8 | +0.16 (+0.49%) | 2,955 |
| 27 Sep 2017 | USD | 32.4 | 32.64 | 32.38 | 32.64 | 32.64 | +0.45 (+1.40%) | 4,380 |
| 26 Sep 2017 | USD | 32.1543 | 32.24 | 32.1543 | 32.19 | 32.19 | -0.048 (-0.15%) | 22,239 |
| 25 Sep 2017 | USD | 32.33 | 32.33 | 32.1301 | 32.2379 | 32.2379 | -0.075 (-0.23%) | 3,441 |
| 22 Sep 2017 | USD | 32.2111 | 32.3132 | 32.2111 | 32.3132 | 32.3132 | +0.032 (+0.10%) | 7,597 |
| 21 Sep 2017 | USD | 32.281 | 32.281 | 32.281 | 32.281 | 32.281 | +0.037 (+0.11%) | 350 |
| 20 Sep 2017 | USD | 32.07 | 32.3 | 31.64 | 32.244 | 32.244 | +0.059 (+0.18%) | 2,839 |
| 19 Sep 2017 | USD | 32.08 | 32.185 | 32 | 32.185 | 32.185 | +0.08 (+0.25%) | 4,392 |
| 18 Sep 2017 | USD | 31.99 | 32.11 | 31.98 | 32.105 | 32.105 | +0.215 (+0.67%) | 23,443 |
| 15 Sep 2017 | USD | 31.82 | 31.89 | 31.65 | 31.89 | 31.89 | +0.072 (+0.23%) | 8,725 |
| 14 Sep 2017 | USD | 31.83 | 31.84 | 31.768 | 31.8184 | 31.8184 | -0.018 (-0.06%) | 2,085 |
| 13 Sep 2017 | USD | 31.83 | 31.8567 | 31.82 | 31.836 | 31.836 | -0.024 (-0.08%) | 2,142 |
| 12 Sep 2017 | USD | 31.57 | 31.8913 | 31.43 | 31.86 | 31.86 | +0.24 (+0.76%) | 4,872 |
| 11 Sep 2017 | USD | 31.5801 | 31.69 | 31.5801 | 31.62 | 31.62 | +0.55 (+1.77%) | 408 |
| 8 Sep 2017 | USD | 30.9 | 31.0755 | 30.9 | 31.07 | 31.07 | +0.272 (+0.88%) | 4,972 |
| 7 Sep 2017 | USD | 31.17 | 31.17 | 30.6327 | 30.7983 | 30.7983 | -0.442 (-1.41%) | 4,309 |
| 6 Sep 2017 | USD | 31.4521 | 31.4521 | 31.24 | 31.24 | 31.24 | -0.12 (-0.38%) | 2,656 |
| 5 Sep 2017 | USD | 31.704 | 31.704 | 31.36 | 31.36 | 31.36 | -0.61 (-1.91%) | 3,676 |
| 4 Sep 2017 | USD | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 32.01 | 32.0614 | 31.97 | 31.97 | 31.97 | +0.08 (+0.25%) | 3,698 |
| 31 Aug 2017 | USD | 31.87 | 31.9229 | 31.865 | 31.89 | 31.89 | +0.13 (+0.41%) | 4,281 |
